NasdaqCM - Nasdaq Real Time Price
USD
PodcastOne, Inc. (PODC)
2.0600
+0.1200
(+6.19%)
At close: November 9 at 4:00:00 PM EST
2.1200
+0.0600
(+2.91%)
After hours: November 9 at 5:14:42 PM EST
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 9, 2026
|
1.9700 | 2.1100 | 1.9620 | 2.0600 | 2.0600 | 58,000 |
|
Nov 6, 2026
|
1.7700 | 1.9400 | 1.7200 | 1.9400 | 1.9400 | 150,500 |
|
Nov 5, 2026
|
2.1300 | 2.1300 | 1.7650 | 1.7700 | 1.7700 | 137,500 |
|
Nov 4, 2026
|
2.0300 | 2.2550 | 2.0300 | 2.1500 | 2.1500 | 59,100 |
|
Nov 3, 2026
|
2.1700 | 2.2800 | 1.9500 | 2.0000 | 2.0000 | 136,900 |
|
Nov 2, 2026
|
2.3900 | 2.5500 | 2.1800 | 2.2400 | 2.2400 | 117,800 |
|
Oct 30, 2026
|
2.5500 | 2.6600 | 2.2000 | 2.3900 | 2.3900 | 213,400 |
|
Oct 29, 2026
|
2.4000 | 2.7200 | 2.2500 | 2.5900 | 2.5900 | 345,200 |
|
Oct 28, 2026
|
1.8600 | 2.5400 | 1.8600 | 2.4500 | 2.4500 | 4,600,600 |
|
Oct 27, 2026
|
1.8300 | 1.8700 | 1.6600 | 1.8000 | 1.8000 | 101,100 |
|
Oct 26, 2026
|
1.7400 | 1.8240 | 1.6200 | 1.7000 | 1.7000 | 40,600 |
|
Oct 23, 2026
|
1.6800 | 1.8200 | 1.5700 | 1.7700 | 1.7700 | 57,200 |
|
Oct 22, 2026
|
1.5700 | 1.7600 | 1.5700 | 1.6400 | 1.6400 | 16,200 |
|
Oct 21, 2026
|
1.7000 | 1.8100 | 1.5500 | 1.6700 | 1.6700 | 111,100 |
|
Oct 20, 2026
|
1.6600 | 1.8100 | 1.5780 | 1.6800 | 1.6800 | 39,600 |
|
Oct 19, 2026
|
1.7800 | 1.9190 | 1.4100 | 1.6800 | 1.6800 | 125,200 |
|
Oct 16, 2026
|
1.9300 | 1.9900 | 1.5500 | 1.7500 | 1.7500 | 88,800 |
|
Oct 15, 2026
|
1.9600 | 2.0540 | 1.9200 | 1.9800 | 1.9800 | 18,800 |
|
Oct 14, 2026
|
1.9500 | 2.0400 | 1.9300 | 1.9700 | 1.9700 | 51,800 |
|
Oct 13, 2026
|
2.1200 | 2.1400 | 1.8400 | 1.9400 | 1.9400 | 151,700 |
|
Oct 12, 2026
|
2.2200 | 2.2200 | 1.9900 | 2.0900 | 2.0900 | 47,500 |
|
Oct 9, 2026
|
2.1600 | 2.2900 | 2.0200 | 2.1500 | 2.1500 | 68,800 |
|
Oct 8, 2026
|
2.1400 | 2.2100 | 1.9300 | 2.1900 | 2.1900 | 103,200 |
|
Oct 7, 2026
|
2.1900 | 2.2700 | 2.0700 | 2.1500 | 2.1500 | 34,400 |
|
Oct 6, 2026
|
2.3400 | 2.4500 | 2.2100 | 2.2200 | 2.2200 | 42,800 |
|
Oct 5, 2026
|
2.4270 | 2.4270 | 2.2300 | 2.2700 | 2.2700 | 85,500 |
|
Oct 2, 2026
|
2.3750 | 2.5900 | 2.3200 | 2.3500 | 2.3500 | 48,000 |
|
Oct 1, 2026
|
2.3200 | 2.3850 | 2.2400 | 2.3100 | 2.3100 | 50,800 |
|
Sep 30, 2026
|
2.0600 | 2.3870 | 2.0500 | 2.3100 | 2.3100 | 133,900 |
|
Sep 29, 2026
|
2.1000 | 2.1430 | 1.9700 | 2.0500 | 2.0500 | 102,100 |
|
Sep 28, 2026
|
2.1500 | 2.2700 | 2.0200 | 2.0700 | 2.0700 | 67,200 |
|
Sep 25, 2026
|
2.2730 | 2.2800 | 2.0200 | 2.2000 | 2.2000 | 114,500 |
|
Sep 24, 2026
|
2.1500 | 2.2800 | 2.0900 | 2.2500 | 2.2500 | 53,900 |
|
Sep 23, 2026
|
2.1000 | 2.2780 | 2.0000 | 2.2100 | 2.2100 | 106,800 |
|
Sep 22, 2026
|
2.3900 | 2.3900 | 2.0300 | 2.0700 | 2.0700 | 115,700 |
|
Sep 21, 2026
|
2.4300 | 2.6000 | 2.3800 | 2.3900 | 2.3900 | 112,600 |
|
Sep 18, 2026
|
2.3400 | 2.4460 | 2.2900 | 2.3600 | 2.3600 | 63,800 |
|
Sep 17, 2026
|
2.2300 | 2.3900 | 2.1000 | 2.2600 | 2.2600 | 102,800 |
|
Sep 16, 2026
|
2.3200 | 2.3500 | 2.1850 | 2.2400 | 2.2400 | 46,700 |
|
Sep 15, 2026
|
2.3900 | 2.4450 | 2.0400 | 2.2900 | 2.2900 | 104,100 |
|
Sep 14, 2026
|
2.4000 | 2.5500 | 2.0100 | 2.3500 | 2.3500 | 93,300 |
|
Sep 11, 2026
|
2.6200 | 2.8400 | 2.2500 | 2.4500 | 2.4500 | 114,900 |
|
Sep 10, 2026
|
2.5600 | 2.7400 | 2.5300 | 2.5300 | 2.5300 | 28,100 |
|
Sep 9, 2026
|
2.6300 | 2.7500 | 2.4900 | 2.6500 | 2.6500 | 11,300 |
|
Sep 8, 2026
|
2.7100 | 2.9400 | 2.5900 | 2.5900 | 2.5900 | 44,200 |
|
Sep 4, 2026
|
2.7500 | 2.8400 | 2.7000 | 2.7300 | 2.7300 | 27,000 |
|
Sep 3, 2026
|
2.7700 | 2.9800 | 2.7200 | 2.7500 | 2.7500 | 77,600 |
|
Sep 2, 2026
|
2.6900 | 2.7900 | 2.6900 | 2.7400 | 2.7400 | 33,400 |
|
Sep 1, 2026
|
2.7450 | 2.8600 | 2.6300 | 2.7300 | 2.7300 | 44,400 |
|
Aug 31, 2026
|
2.6590 | 2.8250 | 2.6300 | 2.7850 | 2.7850 | 34,500 |
|
Aug 28, 2026
|
2.7000 | 2.8700 | 2.6400 | 2.6800 | 2.6800 | 72,900 |
|
Aug 27, 2026
|
2.6000 | 2.8100 | 2.6000 | 2.7100 | 2.7100 | 68,500 |
|
Aug 26, 2026
|
2.6300 | 2.7100 | 2.5800 | 2.6000 | 2.6000 | 32,500 |
|
Aug 25, 2026
|
2.7000 | 2.8860 | 2.6800 | 2.6900 | 2.6900 | 41,500 |
|
Aug 24, 2026
|
2.6800 | 2.7800 | 2.5550 | 2.6500 | 2.6500 | 95,300 |
|
Aug 21, 2026
|
2.5500 | 2.8500 | 2.4500 | 2.7000 | 2.7000 | 242,300 |
|
Aug 20, 2026
|
2.6500 | 3.0000 | 2.3600 | 2.5200 | 2.5200 | 169,100 |
|
Aug 19, 2026
|
2.8400 | 2.9100 | 2.6500 | 2.6900 | 2.6900 | 79,600 |
|
Aug 18, 2026
|
2.9100 | 3.0000 | 2.6500 | 2.7400 | 2.7400 | 84,600 |
|
Aug 17, 2026
|
3.0800 | 3.1300 | 2.6000 | 2.8300 | 2.8300 | 192,100 |
|
Aug 14, 2026
|
3.1500 | 3.3200 | 3.0000 | 3.1700 | 3.1700 | 68,300 |
|
Aug 13, 2026
|
3.0100 | 3.4300 | 2.9200 | 3.1700 | 3.1700 | 99,300 |
|
Aug 12, 2026
|
3.1000 | 3.2800 | 2.7900 | 3.0800 | 3.0800 | 103,000 |
|
Aug 11, 2026
|
3.4350 | 3.5100 | 3.2750 | 3.3200 | 3.3200 | 71,400 |
|
Aug 10, 2026
|
3.4100 | 3.5200 | 3.3600 | 3.3900 | 3.3900 | 34,600 |
|
Aug 7, 2026
|
3.3900 | 3.6960 | 3.3500 | 3.4600 | 3.4600 | 128,000 |
|
Aug 6, 2026
|
3.5700 | 3.6300 | 3.3100 | 3.3100 | 3.3100 | 32,600 |
|
Aug 5, 2026
|
3.5600 | 3.6800 | 3.4000 | 3.4600 | 3.4600 | 27,200 |
|
Aug 4, 2026
|
3.5000 | 3.7200 | 3.4900 | 3.5300 | 3.5300 | 62,500 |
|
Aug 3, 2026
|
3.4700 | 3.5550 | 3.1500 | 3.5200 | 3.5200 | 104,300 |
|
Jul 31, 2026
|
3.5000 | 3.6600 | 3.3490 | 3.3900 | 3.3900 | 45,800 |
|
Jul 30, 2026
|
3.4200 | 3.5800 | 3.1800 | 3.4800 | 3.4800 | 59,200 |
|
Jul 29, 2026
|
3.7800 | 3.8050 | 3.3900 | 3.4900 | 3.4900 | 163,500 |
|
Jul 28, 2026
|
3.8700 | 3.9300 | 3.7300 | 3.8000 | 3.8000 | 18,800 |
|
Jul 27, 2026
|
3.9200 | 3.9700 | 3.7700 | 3.8400 | 3.8400 | 37,700 |
|
Jul 24, 2026
|
3.6200 | 3.9700 | 3.6200 | 3.8400 | 3.8400 | 57,200 |
|
Jul 23, 2026
|
3.8500 | 3.8500 | 3.5100 | 3.6500 | 3.6500 | 80,200 |
|
Jul 22, 2026
|
3.8200 | 3.9400 | 3.5600 | 3.8400 | 3.8400 | 79,000 |
|
Jul 21, 2026
|
4.0400 | 4.2100 | 3.7000 | 3.9000 | 3.9000 | 77,400 |
|
Jul 20, 2026
|
4.0400 | 4.1700 | 3.9700 | 4.0000 | 4.0000 | 54,200 |
|
Jul 17, 2026
|
3.9100 | 4.2200 | 3.9100 | 4.0800 | 4.0800 | 58,400 |
|
Jul 16, 2026
|
4.2900 | 4.3500 | 3.9900 | 3.9900 | 3.9900 | 76,400 |
|
Jul 15, 2026
|
4.2300 | 4.3600 | 4.0720 | 4.2900 | 4.2900 | 50,400 |
|
Jul 14, 2026
|
4.2900 | 4.4300 | 4.1500 | 4.2100 | 4.2100 | 124,400 |
|
Jul 13, 2026
|
4.1100 | 4.4300 | 4.0500 | 4.1900 | 4.1900 | 121,700 |
|
Jul 10, 2026
|
4.0750 | 4.3200 | 3.9300 | 4.1200 | 4.1200 | 87,400 |
|
Jul 9, 2026
|
3.8200 | 4.1700 | 3.8200 | 4.0500 | 4.0500 | 88,700 |
|
Jul 8, 2026
|
4.0800 | 4.4300 | 3.7500 | 3.8000 | 3.8000 | 59,800 |
|
Jul 7, 2026
|
4.2200 | 4.2200 | 3.7600 | 4.1100 | 4.1100 | 97,200 |
|
Jul 6, 2026
|
4.2800 | 4.4000 | 4.0200 | 4.1000 | 4.1000 | 96,700 |
|
Jul 2, 2026
|
4.2100 | 4.4300 | 4.2100 | 4.3600 | 4.3600 | 69,600 |
|
Jul 1, 2026
|
4.4500 | 4.4500 | 4.2100 | 4.2100 | 4.2100 | 37,200 |
|
Jun 30, 2026
|
4.6200 | 4.7200 | 4.4100 | 4.4700 | 4.4700 | 85,500 |
|
Jun 29, 2026
|
4.0500 | 4.6900 | 3.8200 | 4.5900 | 4.5900 | 148,900 |
|
Jun 26, 2026
|
3.8900 | 4.1400 | 3.8900 | 4.0800 | 4.0800 | 48,200 |
|
Jun 25, 2026
|
4.0400 | 4.3000 | 3.7900 | 3.9000 | 3.9000 | 77,000 |
|
Jun 24, 2026
|
3.7700 | 4.2100 | 3.5450 | 4.0400 | 4.0400 | 264,100 |
|
Jun 23, 2026
|
4.0200 | 4.3790 | 3.9400 | 4.1000 | 4.1000 | 162,100 |
|
Jun 22, 2026
|
4.0200 | 4.2000 | 4.0000 | 4.1300 | 4.1300 | 44,800 |
|
Jun 18, 2026
|
4.3500 | 4.4400 | 3.9500 | 4.1000 | 4.1000 | 100,000 |
|
Jun 17, 2026
|
4.1400 | 4.5900 | 4.1400 | 4.3300 | 4.3300 | 121,300 |
|
Jun 16, 2026
|
3.9300 | 4.4200 | 3.8000 | 4.3100 | 4.3100 | 139,800 |
|
Jun 15, 2026
|
4.2700 | 4.4300 | 3.6500 | 3.7900 | 3.7900 | 224,100 |
|
Jun 12, 2026
|
4.1800 | 4.3900 | 4.1200 | 4.2700 | 4.2700 | 75,700 |
|
Jun 11, 2026
|
4.1100 | 4.3600 | 4.0100 | 4.2000 | 4.2000 | 72,200 |
|
Jun 10, 2026
|
4.1000 | 4.4600 | 3.7600 | 4.2200 | 4.2200 | 126,100 |
|
Jun 9, 2026
|
4.3500 | 4.6100 | 4.1000 | 4.2500 | 4.2500 | 147,400 |
|
Jun 8, 2026
|
4.3300 | 4.7400 | 4.2850 | 4.4700 | 4.4700 | 139,000 |
|
Jun 5, 2026
|
4.1800 | 4.4840 | 4.1000 | 4.2200 | 4.2200 | 170,800 |
|
Jun 4, 2026
|
4.2000 | 4.3550 | 4.1100 | 4.1500 | 4.1500 | 114,900 |
|
Jun 3, 2026
|
4.5100 | 4.5300 | 4.2700 | 4.2800 | 4.2800 | 83,100 |
|
Jun 2, 2026
|
4.8800 | 4.8800 | 4.4900 | 4.5300 | 4.5300 | 57,200 |
|
Jun 1, 2026
|
4.9400 | 4.9400 | 4.7000 | 4.8200 | 4.8200 | 93,900 |
|
May 29, 2026
|
4.9000 | 5.0100 | 4.7100 | 4.9400 | 4.9400 | 187,600 |
|
May 28, 2026
|
4.9100 | 4.9900 | 4.7600 | 4.8400 | 4.8400 | 133,500 |
|
May 27, 2026
|
4.7500 | 5.2000 | 4.6600 | 4.9800 | 4.9800 | 484,900 |
|
May 26, 2026
|
4.4800 | 5.0700 | 4.4500 | 4.7600 | 4.7600 | 315,900 |
|
May 22, 2026
|
4.2300 | 4.4800 | 4.1820 | 4.4800 | 4.4800 | 93,200 |
|
May 21, 2026
|
4.0600 | 4.4000 | 3.7900 | 4.2000 | 4.2000 | 204,200 |
|
May 20, 2026
|
3.8700 | 4.2550 | 3.7600 | 4.0300 | 4.0300 | 182,700 |
|
May 19, 2026
|
3.9100 | 4.1800 | 3.7300 | 3.9100 | 3.9100 | 228,900 |
|
May 18, 2026
|
3.7200 | 4.0550 | 3.6100 | 3.9700 | 3.9700 | 299,600 |
|
May 15, 2026
|
3.5500 | 3.8800 | 3.5000 | 3.6800 | 3.6800 | 91,900 |
|
May 14, 2026
|
3.5800 | 3.6400 | 3.5100 | 3.6100 | 3.6100 | 70,900 |
|
May 13, 2026
|
3.6400 | 3.7700 | 3.5500 | 3.5600 | 3.5600 | 100,000 |
|
May 12, 2026
|
3.7000 | 3.9500 | 3.5800 | 3.6500 | 3.6500 | 142,700 |
|
May 11, 2026
|
3.5300 | 3.8200 | 3.3800 | 3.7200 | 3.7200 | 179,800 |
|
May 8, 2026
|
3.5300 | 3.7800 | 3.5300 | 3.5700 | 3.5700 | 101,500 |
|
May 7, 2026
|
3.8000 | 3.8000 | 3.4500 | 3.5300 | 3.5300 | 166,500 |
|
May 6, 2026
|
3.4600 | 3.8300 | 3.3650 | 3.8000 | 3.8000 | 335,200 |
|
May 5, 2026
|
3.6400 | 3.9100 | 3.4100 | 3.4300 | 3.4300 | 520,100 |
|
May 4, 2026
|
3.3500 | 3.8900 | 3.2500 | 3.4700 | 3.4700 | 602,300 |
|
May 1, 2026
|
3.4000 | 3.5300 | 3.2600 | 3.3200 | 3.3200 | 139,400 |
|
Apr 30, 2026
|
3.0200 | 3.5200 | 2.9390 | 3.4100 | 3.4100 | 345,900 |
|
Apr 29, 2026
|
3.3200 | 3.3600 | 2.9900 | 2.9900 | 2.9900 | 35,000 |
|
Apr 28, 2026
|
3.1800 | 3.4200 | 3.1140 | 3.3200 | 3.3200 | 131,600 |
|
Apr 27, 2026
|
3.2200 | 3.3000 | 2.9700 | 3.1800 | 3.1800 | 194,400 |
|
Apr 24, 2026
|
2.6900 | 3.3050 | 2.6900 | 3.2000 | 3.2000 | 240,500 |
|
Apr 23, 2026
|
2.7300 | 2.7300 | 2.6500 | 2.7000 | 2.7000 | 21,400 |
|
Apr 22, 2026
|
2.7800 | 2.8300 | 2.7300 | 2.7700 | 2.7700 | 38,900 |
|
Apr 21, 2026
|
2.6300 | 2.8000 | 2.4720 | 2.7000 | 2.7000 | 56,500 |
|
Apr 20, 2026
|
2.2500 | 2.7600 | 2.1800 | 2.7000 | 2.7000 | 76,400 |
|
Apr 17, 2026
|
2.0350 | 2.2700 | 2.0350 | 2.2600 | 2.2600 | 56,000 |
|
Apr 16, 2026
|
2.1700 | 2.1700 | 2.0000 | 2.0900 | 2.0900 | 31,600 |
|
Apr 15, 2026
|
2.1700 | 2.2700 | 2.1000 | 2.1800 | 2.1800 | 31,600 |
|
Apr 14, 2026
|
2.2200 | 2.2690 | 2.1400 | 2.1800 | 2.1800 | 50,200 |
|
Apr 13, 2026
|
2.2300 | 2.2500 | 2.1300 | 2.2300 | 2.2300 | 28,500 |
|
Apr 10, 2026
|
2.3000 | 2.3000 | 2.2000 | 2.2500 | 2.2500 | 11,300 |
|
Apr 9, 2026
|
2.2600 | 2.3300 | 2.2300 | 2.3000 | 2.3000 | 11,600 |
|
Apr 8, 2026
|
2.0800 | 2.2900 | 2.0800 | 2.2300 | 2.2300 | 28,300 |
|
Apr 7, 2026
|
2.1050 | 2.1400 | 2.0800 | 2.0800 | 2.0800 | 28,200 |
|
Apr 6, 2026
|
2.0100 | 2.2000 | 1.9980 | 2.1400 | 2.1400 | 52,600 |
|
Apr 2, 2026
|
2.0400 | 2.1900 | 2.0400 | 2.1600 | 2.1600 | 23,400 |
|
Apr 1, 2026
|
2.0800 | 2.1400 | 2.0600 | 2.0800 | 2.0800 | 17,900 |
|
Mar 31, 2026
|
2.0400 | 2.1250 | 2.0200 | 2.0400 | 2.0400 | 49,700 |
|
Mar 30, 2026
|
2.1400 | 2.2900 | 2.0000 | 2.0100 | 2.0100 | 72,600 |
|
Mar 27, 2026
|
2.3200 | 2.3200 | 2.1200 | 2.1800 | 2.1800 | 42,600 |
|
Mar 26, 2026
|
2.3500 | 2.3900 | 2.2400 | 2.2400 | 2.2400 | 19,800 |
|
Mar 25, 2026
|
2.3300 | 2.4000 | 2.3300 | 2.3500 | 2.3500 | 14,100 |
|
Mar 24, 2026
|
2.2800 | 2.4500 | 2.2800 | 2.3100 | 2.3100 | 24,000 |
|
Mar 23, 2026
|
2.3700 | 2.4300 | 2.2500 | 2.3800 | 2.3800 | 39,300 |
|
Mar 20, 2026
|
2.3800 | 2.5700 | 2.3330 | 2.4300 | 2.4300 | 63,700 |
|
Mar 19, 2026
|
2.3300 | 2.4640 | 2.3100 | 2.3300 | 2.3300 | 17,800 |
|
Mar 18, 2026
|
2.4500 | 2.4500 | 2.3100 | 2.3700 | 2.3700 | 35,500 |
|
Mar 17, 2026
|
2.4500 | 2.6510 | 2.3990 | 2.5100 | 2.5100 | 50,400 |
|
Mar 16, 2026
|
2.3900 | 2.5500 | 2.3500 | 2.4100 | 2.4100 | 114,000 |
|
Mar 13, 2026
|
2.2000 | 2.3300 | 2.2000 | 2.2900 | 2.2900 | 26,100 |
|
Mar 12, 2026
|
2.2700 | 2.3700 | 2.2000 | 2.2200 | 2.2200 | 31,000 |
|
Mar 11, 2026
|
2.2700 | 2.2940 | 2.1650 | 2.2400 | 2.2400 | 25,300 |
|
Mar 10, 2026
|
2.2400 | 2.3450 | 2.2400 | 2.3000 | 2.3000 | 40,000 |
|
Mar 9, 2026
|
2.2800 | 2.3400 | 2.1000 | 2.2500 | 2.2500 | 162,800 |
|
Mar 6, 2026
|
2.2800 | 2.3800 | 2.2500 | 2.3300 | 2.3300 | 37,100 |
|
Mar 5, 2026
|
2.4200 | 2.4200 | 2.3100 | 2.3100 | 2.3100 | 37,500 |
|
Mar 4, 2026
|
2.4100 | 2.5050 | 2.3600 | 2.3700 | 2.3700 | 44,900 |
|
Mar 3, 2026
|
2.4000 | 2.4900 | 2.2500 | 2.4000 | 2.4000 | 147,600 |
|
Mar 2, 2026
|
2.4900 | 2.5400 | 2.3900 | 2.4900 | 2.4900 | 64,100 |
|
Feb 27, 2026
|
2.4800 | 2.6600 | 2.4800 | 2.6000 | 2.6000 | 70,600 |
|
Feb 26, 2026
|
2.6000 | 2.6100 | 2.5000 | 2.5400 | 2.5400 | 46,700 |
|
Feb 25, 2026
|
2.5400 | 2.6450 | 2.5200 | 2.6300 | 2.6300 | 30,000 |
|
Feb 24, 2026
|
2.3700 | 2.6300 | 2.3000 | 2.5800 | 2.5800 | 89,600 |
|
Feb 23, 2026
|
2.5000 | 2.6500 | 2.3700 | 2.3700 | 2.3700 | 112,600 |
|
Feb 20, 2026
|
2.5300 | 2.6300 | 2.4800 | 2.4900 | 2.4900 | 166,100 |
|
Feb 19, 2026
|
2.7000 | 2.7000 | 2.5200 | 2.6400 | 2.6400 | 113,600 |
|
Feb 18, 2026
|
2.8000 | 2.8700 | 2.6500 | 2.6800 | 2.6800 | 146,300 |
|
Feb 17, 2026
|
2.9700 | 2.9800 | 2.7200 | 2.8500 | 2.8500 | 232,100 |
|
Feb 13, 2026
|
2.6800 | 3.0700 | 2.5200 | 2.8600 | 2.8600 | 421,100 |
|
Feb 12, 2026
|
2.8900 | 3.0210 | 2.4000 | 2.6800 | 2.6800 | 954,200 |
|
Feb 11, 2026
|
3.1900 | 3.2500 | 2.9400 | 3.0000 | 3.0000 | 427,300 |
|
Feb 10, 2026
|
3.2500 | 3.3490 | 2.9600 | 3.1400 | 3.1400 | 482,500 |
|
Feb 9, 2026
|
2.9600 | 3.1900 | 2.8800 | 3.0000 | 3.0000 | 161,500 |
|
Feb 6, 2026
|
2.7000 | 2.8500 | 2.6300 | 2.8300 | 2.8300 | 163,000 |
|
Feb 5, 2026
|
2.7300 | 2.9400 | 2.6300 | 2.6900 | 2.6900 | 226,200 |
|
Feb 4, 2026
|
2.9000 | 2.9000 | 2.5700 | 2.7000 | 2.7000 | 248,700 |
|
Feb 3, 2026
|
2.8100 | 3.1000 | 2.7650 | 2.8300 | 2.8300 | 198,100 |
|
Feb 2, 2026
|
2.9000 | 3.2100 | 2.6000 | 2.6600 | 2.6600 | 584,400 |
|
Jan 30, 2026
|
2.5300 | 2.9500 | 2.4700 | 2.8900 | 2.8900 | 364,300 |
|
Jan 29, 2026
|
2.4500 | 2.4800 | 2.3300 | 2.4500 | 2.4500 | 569,500 |
|
Jan 28, 2026
|
2.6000 | 2.6000 | 2.4400 | 2.4500 | 2.4500 | 58,000 |
|
Jan 27, 2026
|
2.6500 | 2.6890 | 2.4890 | 2.6100 | 2.6100 | 50,900 |
|
Jan 26, 2026
|
2.6900 | 2.8500 | 2.5800 | 2.7400 | 2.7400 | 56,600 |
|
Jan 23, 2026
|
2.7900 | 2.8400 | 2.6400 | 2.7200 | 2.7200 | 85,400 |
|
Jan 22, 2026
|
2.4200 | 2.9600 | 2.4200 | 2.7800 | 2.7800 | 154,200 |
|
Jan 21, 2026
|
2.5100 | 2.5300 | 2.4200 | 2.4200 | 2.4200 | 28,100 |
|
Jan 20, 2026
|
2.4200 | 2.6500 | 2.4100 | 2.4800 | 2.4800 | 18,600 |
|
Jan 16, 2026
|
2.4900 | 2.6100 | 2.3010 | 2.5200 | 2.5200 | 62,200 |
|
Jan 15, 2026
|
2.5700 | 2.6700 | 2.4200 | 2.4300 | 2.4300 | 48,200 |
|
Jan 14, 2026
|
2.5600 | 2.7000 | 2.5200 | 2.6500 | 2.6500 | 88,200 |
|
Jan 13, 2026
|
2.6500 | 2.6790 | 2.3700 | 2.5300 | 2.5300 | 58,500 |
|
Jan 12, 2026
|
2.6700 | 2.8050 | 2.5000 | 2.6100 | 2.6100 | 114,000 |
|
Jan 9, 2026
|
2.6600 | 2.7100 | 2.4710 | 2.6200 | 2.6200 | 42,700 |
|
Jan 8, 2026
|
2.5400 | 2.7100 | 2.3200 | 2.7000 | 2.7000 | 101,600 |
|
Jan 7, 2026
|
2.5400 | 2.5900 | 2.3400 | 2.5900 | 2.5900 | 46,000 |
|
Jan 6, 2026
|
2.4700 | 2.5600 | 2.3200 | 2.5400 | 2.5400 | 60,100 |
|
Jan 5, 2026
|
2.4000 | 2.4600 | 2.3500 | 2.4200 | 2.4200 | 33,400 |
|
Jan 2, 2026
|
2.4800 | 2.5600 | 2.3000 | 2.3500 | 2.3500 | 55,300 |
|
Dec 31, 2025
|
2.1600 | 2.6300 | 2.1600 | 2.4700 | 2.4700 | 149,700 |
|
Dec 30, 2025
|
2.0600 | 2.2100 | 2.0600 | 2.1200 | 2.1200 | 45,900 |
|
Dec 29, 2025
|
2.0600 | 2.1000 | 1.9800 | 2.0900 | 2.0900 | 46,600 |
|
Dec 26, 2025
|
2.0700 | 2.1000 | 2.0600 | 2.1000 | 2.1000 | 7,100 |
|
Dec 24, 2025
|
2.0200 | 2.0900 | 1.9700 | 2.0700 | 2.0700 | 26,400 |
|
Dec 23, 2025
|
2.2200 | 2.2200 | 1.9840 | 2.0200 | 2.0200 | 30,400 |
|
Dec 22, 2025
|
2.2600 | 2.2600 | 2.1700 | 2.2100 | 2.2100 | 23,500 |
|
Dec 19, 2025
|
2.2300 | 2.3500 | 2.2040 | 2.2200 | 2.2200 | 44,800 |
|
Dec 18, 2025
|
2.0870 | 2.2500 | 2.0870 | 2.2500 | 2.2500 | 20,400 |
|
Dec 17, 2025
|
2.1500 | 2.1850 | 2.1060 | 2.1300 | 2.1300 | 19,700 |
|
Dec 16, 2025
|
2.1700 | 2.2400 | 2.0700 | 2.1700 | 2.1700 | 38,000 |
|
Dec 15, 2025
|
2.3900 | 2.4600 | 2.2000 | 2.2000 | 2.2000 | 17,200 |
|
Dec 12, 2025
|
2.3900 | 2.4500 | 2.2800 | 2.3900 | 2.3900 | 25,400 |
|
Dec 11, 2025
|
2.2300 | 2.3330 | 2.2300 | 2.2900 | 2.2900 | 11,200 |
|
Dec 10, 2025
|
2.2000 | 2.3900 | 2.1600 | 2.2600 | 2.2600 | 23,400 |
|
Dec 9, 2025
|
2.2000 | 2.2500 | 2.1400 | 2.2400 | 2.2400 | 21,600 |
|
Dec 8, 2025
|
2.1900 | 2.2550 | 2.1500 | 2.2400 | 2.2400 | 14,500 |
|
Dec 5, 2025
|
2.2300 | 2.2600 | 2.1500 | 2.1600 | 2.1600 | 40,000 |
|
Dec 4, 2025
|
2.1600 | 2.3950 | 2.1600 | 2.2100 | 2.2100 | 26,000 |
|
Dec 3, 2025
|
2.1400 | 2.2530 | 2.0600 | 2.1700 | 2.1700 | 34,100 |
|
Dec 2, 2025
|
2.2900 | 2.3000 | 1.9100 | 2.1600 | 2.1600 | 110,800 |
|
Dec 1, 2025
|
2.5000 | 2.5050 | 2.2000 | 2.2200 | 2.2200 | 169,500 |
|
Nov 28, 2025
|
2.4500 | 2.6900 | 2.4000 | 2.4700 | 2.4700 | 11,400 |
|
Nov 26, 2025
|
2.5000 | 2.6200 | 2.4300 | 2.4700 | 2.4700 | 61,200 |
|
Nov 25, 2025
|
2.6500 | 2.7600 | 2.4600 | 2.5000 | 2.5000 | 138,200 |
|
Nov 24, 2025
|
2.4700 | 2.7700 | 2.4100 | 2.6100 | 2.6100 | 301,400 |
|
Nov 21, 2025
|
2.1900 | 2.4500 | 2.1900 | 2.3600 | 2.3600 | 68,700 |
|
Nov 20, 2025
|
2.2900 | 2.3500 | 2.1100 | 2.1500 | 2.1500 | 25,400 |
|
Nov 19, 2025
|
2.2700 | 2.3600 | 2.1620 | 2.2900 | 2.2900 | 27,400 |
|
Nov 18, 2025
|
2.4200 | 2.4900 | 2.2700 | 2.3400 | 2.3400 | 66,200 |
|
Nov 17, 2025
|
2.4100 | 2.4100 | 2.2200 | 2.4000 | 2.4000 | 30,000 |
|
Nov 14, 2025
|
2.0600 | 2.4800 | 2.0600 | 2.3200 | 2.3200 | 107,100 |
|
Nov 13, 2025
|
2.3800 | 2.3800 | 2.0600 | 2.0640 | 2.0640 | 56,300 |
|
Nov 12, 2025
|
2.2000 | 2.4400 | 2.0870 | 2.3700 | 2.3700 | 42,300 |
|
Nov 11, 2025
|
2.1800 | 2.4300 | 2.1800 | 2.3900 | 2.3900 | 176,000 |
|
Nov 10, 2025
|
2.3100 | 2.3100 | 2.1700 | 2.2400 | 2.2400 | 9,300 |
